[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGE":3,"homepage-market-summary":24,"stock-historical-EDGE":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EDGE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"MRBL Enhanced Equity ETF","Cboe BZX",null,"PHARMACEUTICAL PREPARATIONS","Princeton, NJ",true,{"close":14,"open":14,"high":14,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},52.32,52,0.32,0.62,150.306,52.39,42.196,1528.4269332,99.3,427,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":12,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":12},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":16,"price":136,"is_up":12},"Real Estate","XLRE",40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":83,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":60,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":174},365,1000,{"period_high":19,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":14,"start_date":173,"end_date":5},35.046001,1187,433406.7333,49.29,"2025-04-22",[175,178,186,194,202,209,217,227,235,243,253,262,271,278,287,294,302,309,318,325,333,341,349,357,365,374,383,393,400,407,415,423,433,439,446,453,459,467,474,484,494,502,509,517,526,534,543,552,560,566,576,585,594,604,614,622,629,639,649,657,662,668,675,682,689,695,701,706,712,716,722,730,736,740,746,752,757,764,771,779,785,790,798,805,811,815,822,829,835,842,849,856,861,868,873,880,888,893,897,904,911,919,924,931,935,942,948,953,958,962,968,976,982,990,995,1000,1005,1011,1016,1020,1025,1030,1034,1038,1043,1050,1056,1062,1069,1075,1081,1088,1094,1099,1105,1111,1117,1122,1127,1131,1135,1141,1146,1151,1154,1159,1164,1169,1174,1179,1183,1188,1195,1200,1205,1211,1216,1220,1225,1232,1236,1242,1246,1251,1256,1261,1266,1271,1279,1283,1288,1293,1298,1303,1308,1312,1320,1328,1333,1338,1344,1349,1353,1356,1359,1363,1367,1373,1377,1382,1387,1392,1396,1402,1405,1410,1414,1419,1423,1429,1435,1442,1446,1451,1456,1460,1464,1468,1473,1477,1482,1489,1494,1499,1502,1507,1511,1517,1521,1527,1532,1537,1543,1549,1552,1557,1562,1569,1575,1580,1584,1588,1594,1599,1602,1607,1613,1619,1625,1629,1635,1639,1646,1651,1656,1661,1668,1671,1675,1680,1686,1689,1693,1698,1703,1706,1711,1716,1720,1726,1733,1739,1743,1748,1751,1755,1760,1765,1769,1772,1777,1781,1786,1791,1795,1799,1804,1808,1812,1817,1822,1826,1829,1834,1838,1842,1847,1851,1855,1860,1864,1867,1871,1875,1880,1884,1887,1891,1894,1897,1899,1902,1907,1913,1919,1924,1930,1934,1938,1941,1944,1947,1951,1955,1960,1965,1970,1975,1979,1985,1990,1993,1996,2001,2007,2011,2017,2023,2028,2033,2037,2041,2044,2049,2054,2058,2062,2066,2070,2076,2081,2086,2092,2096,2100,2104,2108,2111,2115,2118,2121,2127,2130,2135,2139,2143,2147,2152,2156,2163,2168,2173,2177,2182,2189],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},23,52.3179,{"date":179,"open":180,"high":15,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",51.79,0.0877,0.17,702.9182,33,51.9025,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":184,"vwap":193},"2026-09-30",52.18,51.9123,-0.0168,-0.03,288.6712,52.1499,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",51.9291,-0.0379,-0.07,67.5242,20,51.8986,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":176,"vwap":208},"2026-09-28",51.967,-0.281,-0.54,237.6902,52.138,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",52.248,0.188,0.36,196.6203,28,52.2504,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",52.06,52.07,52.005,-0.0534,-0.1,1726.1923,32,52.0377,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",52.1134,-0.19,-0.36,63.1923,17,52.0901,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":59,"vwap":242},"2026-09-22",52.2899,52.3034,0.0704,0.13,128.6473,52.2837,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",52.17,52.233,52.16,0.483,0.93,2291.3833,45,52.1697,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",51.61,51.75,0.123,0.24,229.2483,26,51.6686,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",51.66,51.627,0.5863,1.15,1101.3463,21,51.6526,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":59,"vwap":277},"2026-09-16",51.0407,-0.1536,-0.3,190.1923,51.339,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":215,"vwap":286},"2026-09-15",51.22,51.24,51.1943,-0.3557,-0.69,459.5243,51.2287,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":176,"vwap":293},"2026-09-14",51.55,-0.2466,-0.48,158.1655,51.5162,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":83,"volume":299,"transactions":300,"vwap":301},"2026-09-11",51.905,51.7966,0.5226,178.364,30,51.8897,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":260,"vwap":308},"2026-09-10",51.274,-0.3457,-0.67,216.1923,51.2875,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",51.68,51.6197,-0.2528,-0.49,241.1923,24,51.6689,{"date":319,"open":15,"high":15,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":316,"vwap":324},"2026-09-08",51.8725,-0.3074,-0.59,328.1923,52.0001,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",52.1799,-0.1514,-0.29,35.8213,27,52.1501,{"date":334,"open":335,"high":19,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":200,"vwap":340},"2026-09-03",52.01,52.3313,0.532,1.03,218.1923,52.1952,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":269,"vwap":348},"2026-09-02",51.84,51.7993,0.3019,0.59,214.9083,51.8351,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":59,"vwap":356},"2026-09-01",51.58,51.4974,-0.4357,-0.84,341.1923,51.5528,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":225,"vwap":364},"2026-08-31",51.57,51.9331,-0.128,-0.25,617.1923,51.7969,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",52.1,52.0611,-0.0549,-0.11,217.1899,22,52.1013,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",52.11,52.116,0.313,0.6,523.3419,34,52.314,{"date":384,"open":385,"high":386,"low":311,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",51.74,51.88,51.803,0.0541,0.1,10768.0199,40,51.866,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":233,"vwap":399},"2026-08-25",51.7489,0.1689,0.33,16.0199,51.7107,{"date":401,"open":402,"high":402,"low":359,"close":351,"change":403,"percent_change":404,"volume":405,"transactions":59,"vwap":406},"2026-08-24",51.59,-0.124,-0.24,948.0199,51.5822,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":59,"vwap":414},"2026-08-21",51.62,51.704,0.1574,0.31,297.7589,51.6566,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":15,"vwap":422},"2026-08-20",51.72,51.5466,-0.2993,-0.58,10724.1709,51.5877,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",51.97,51.98,51.8459,0.0619,0.12,3252.3029,39,51.9555,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":275,"volume":437,"transactions":372,"vwap":438},"2026-08-18",51.784,-0.156,55.0199,51.7707,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":200,"vwap":445},"2026-08-17",51.94,-0.0187,-0.04,119.5099,51.9132,{"date":447,"open":425,"high":425,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":59,"vwap":452},"2026-08-14",51.9587,0.0237,0.05,1132.6639,51.9681,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":396,"percent_change":397,"volume":457,"transactions":233,"vwap":458},"2026-08-13",51.915,51.935,137.0199,51.9087,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":258,"volume":465,"transactions":331,"vwap":466},"2026-08-12",51.44,51.78,51.7661,0.1231,1638.1919,51.6578,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":269,"vwap":473},"2026-08-11",51.643,-0.0475,-0.09,41.0389,51.6593,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",51.71,51.73,51.6905,0.0418,0.08,15344.0788,36,51.7287,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",51.53,51.7,51.6487,0.2321,0.45,8017.5071,35,51.6532,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":370,"volume":500,"transactions":269,"vwap":501},"2026-08-06",51.48,51.37,51.4166,-0.057,3052.1799,51.3741,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":101,"volume":507,"transactions":269,"vwap":508},"2026-08-05",51.52,51.4736,0.0283,261.2049,51.5072,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":391,"vwap":516},"2026-08-04",51.12,51.4453,0.542,1.06,1951.8339,51.3063,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":372,"vwap":525},"2026-08-03",50.8,50.92,50.9033,0.6365,1.27,453.0199,50.8332,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":316,"vwap":533},"2026-07-31",49.53,50.2668,0.494,0.99,308.1969,49.8886,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",49.66,49.7728,0.9484,1.94,149.0199,18,49.599,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":200,"vwap":551},"2026-07-29",49.37,49.4,48.8244,-0.9313,-1.87,1601.0199,49.3721,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",49.7557,0.2162,0.44,29.0319,16,49.7535,{"date":561,"open":546,"high":562,"low":546,"close":562,"change":563,"percent_change":-6,"volume":564,"transactions":372,"vwap":565},"2026-07-27",49.5395,-0.0005,258.0199,49.5031,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":182,"volume":573,"transactions":574,"vwap":575},"2026-07-24",49.57,49.8,49.5,49.54,0.0839,712.4679,41,49.6629,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":233,"vwap":584},"2026-07-23",49.58,49.39,49.4561,-0.7039,-1.4,214.2679,49.4875,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":316,"vwap":593},"2026-07-22",50.15,50.23,50.16,-0.0116,-0.02,1930.0199,50.2176,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",49.93,50.22,50.1716,0.4416,0.89,2913.0779,44,50.1762,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",49.87,49.89,49.73,-0.0899,-0.18,15619.2649,61,49.844,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-17",49.8199,-0.3758,-0.75,14.1979,15,49.9573,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":314,"volume":627,"transactions":233,"vwap":628},"2026-07-16",50.32,50.1957,-0.2477,126.0199,50.3104,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":391,"vwap":638},"2026-07-15",50.43,50.515,50.36,50.4434,0.1388,0.28,14316.9759,50.4287,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",50.19,50.3046,50.09,0.2403,0.48,13906.1901,47,50.1998,{"date":650,"open":651,"high":643,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":200,"vwap":656},"2026-07-13",50.065,50.0643,-0.4517,-0.89,1376,50.0736,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":379,"volume":661,"transactions":9,"vwap":659},"2026-07-10",50.516,0.301,100,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":661,"transactions":9,"vwap":665},"2026-07-09",50.245,50.215,0.452,0.91,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",49.51,49.763,-0.157,-0.31,6100,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",49.985,49.92,-0.249,-0.5,200,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":39,"volume":688,"transactions":9,"vwap":686},"2026-07-06",50.040001,50.17,50.169,0.498,300,{"date":690,"open":569,"high":569,"low":691,"close":692,"change":693,"percent_change":694,"volume":688,"transactions":9,"vwap":692},"2026-07-02",49.34,49.671,-0.073,-0.15,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":230,"volume":700,"transactions":9,"vwap":698},"2026-07-01",49.9,49.744,-0.094,500,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":39,"volume":661,"transactions":9,"vwap":704},"2026-06-30",49.809,49.838,0.493,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":681,"transactions":9,"vwap":709},"2026-06-29",49.11,49.345,0.573,1.17,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":101,"volume":661,"transactions":9,"vwap":714},"2026-06-26",48.772,0.029,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":681,"transactions":9,"vwap":719},"2026-06-25",48.78,48.743,-0.025,-0.05,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-24",48.9,48.97,48.768,-0.158,-0.32,1200,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":681,"transactions":9,"vwap":733},"2026-06-23",49.060001,48.926,-0.643,-1.3,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":231,"volume":661,"transactions":9,"vwap":738},"2026-06-22",49.569,-0.179,{"date":741,"open":571,"high":742,"low":571,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-18",49.748,0.602,1.22,3700,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":688,"transactions":9,"vwap":749},"2026-06-17",49.099998,49.146,-0.623,-1.25,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":661,"transactions":9,"vwap":754},"2026-06-16",49.769,-0.131,-0.26,{"date":758,"open":759,"high":697,"low":760,"close":697,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":697},"2026-06-15",49.85,49.82,0.832,1.7,800,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",48.77,49.068001,0.333,0.68,4600,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-11",47.9,48.735,47.83,0.871,1.82,13000,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":729,"transactions":9,"vwap":782},"2026-06-10",48.07,47.864,-0.846,-1.74,{"date":786,"open":787,"high":787,"low":773,"close":788,"change":403,"percent_change":362,"volume":789,"transactions":9,"vwap":788},"2026-06-09",48.96,48.71,3200,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-08",48.925,49.029999,48.834,0.094,0.19,21000,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",49.47,48.74,-1.016,-2.04,1100,{"date":806,"open":608,"high":760,"low":608,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",49.756,0.185,0.37,1800,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":404,"volume":661,"transactions":9,"vwap":813},"2026-06-03",49.571,-0.117,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":795,"percent_change":796,"volume":821,"transactions":9,"vwap":820},"2026-06-02",49.69,49.74,49.65,49.688,4700,{"date":823,"open":578,"high":824,"low":578,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-01",49.645,49.594,0.054,0.11,1700,{"date":830,"open":831,"high":832,"low":833,"close":571,"change":827,"percent_change":834,"volume":789,"transactions":9,"vwap":571},"2026-05-29",49.56,49.62,49.52,0.22,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":763,"transactions":9,"vwap":839},"2026-05-28",49.28,49.45,49.43,0.229,0.47,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":240,"volume":789,"transactions":9,"vwap":847},"2026-05-27",49.17,49.21,49.13,49.201,0.062,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":700,"transactions":9,"vwap":853},"2026-05-26",49.14,49.07,49.139,0.243,0.5,{"date":857,"open":725,"high":725,"low":858,"close":859,"change":860,"percent_change":16,"volume":681,"transactions":9,"vwap":859},"2026-05-22",48.845,48.896,0.155,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":182,"volume":867,"transactions":9,"vwap":865},"2026-05-21",48.81,48.7,48.741,0.081,400,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":855,"percent_change":872,"volume":681,"transactions":9,"vwap":871},"2026-05-20",48.49,48.66,1.04,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":679,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-19",48.12,48.38,48.16,-0.51,2700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-18",48.45,48.18,48.409,0.042,0.09,1300,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":654,"volume":688,"transactions":9,"vwap":891},"2026-05-15",48.46,48.367,-0.432,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":379,"volume":661,"transactions":9,"vwap":895},"2026-05-14",48.799,0.293,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",48.6,48.506,0.202,0.42,1900,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":804,"transactions":9,"vwap":908},"2026-05-12",48.26,48.33,48.304,0.016,0.03,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":910,"volume":918,"transactions":9,"vwap":916},"2026-05-11",48.25,48.32,48.23,48.288,0.014,3500,{"date":920,"open":921,"high":921,"low":913,"close":922,"change":450,"percent_change":389,"volume":923,"transactions":9,"vwap":922},"2026-05-08",48.35,48.274,7800,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":910,"volume":930,"transactions":9,"vwap":927},"2026-05-07",48.21,48.224,48.2,0.015,2100,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":258,"volume":688,"transactions":9,"vwap":933},"2026-05-06",48.209,0.117,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":121,"volume":941,"transactions":9,"vwap":938},"2026-05-05",48.09,48.091999,48.084999,0.191,5800,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":694,"volume":828,"transactions":9,"vwap":946},"2026-05-04",47.99,47.85,47.901,-0.071,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":834,"volume":167,"transactions":9,"vwap":951},"2026-05-01",47.98,47.972,0.107,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":769,"volume":763,"transactions":9,"vwap":956},"2026-04-30",47.69,47.865,0.324,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":721,"percent_change":370,"volume":681,"transactions":9,"vwap":961},"2026-04-29",47.58,47.541,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":362,"volume":967,"transactions":9,"vwap":965},"2026-04-28",47.52,47.591,-0.119,4300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":809,"volume":975,"transactions":9,"vwap":973},"2026-04-27",47.57,47.72,47.53,47.71,0.178,11700,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":804,"transactions":9,"vwap":979},"2026-04-24",47.48,47.532,0.193,0.41,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-23",47.535,47.11,47.339,-0.082,-0.17,2600,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":769,"volume":700,"transactions":9,"vwap":993},"2026-04-22",47.34,47.421,0.319,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":661,"transactions":9,"vwap":997},"2026-04-21",47.102,-0.194,-0.41,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":610,"volume":700,"transactions":9,"vwap":1003},"2026-04-20",47.24,47.296,-0.084,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":729,"transactions":9,"vwap":1008},"2026-04-17",47.46,47.38,0.332,0.71,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":661,"transactions":9,"vwap":1013},"2026-04-16",47.048,0.097,0.21,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":346,"volume":661,"transactions":9,"vwap":1018},"2026-04-15",46.951,0.275,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":661,"transactions":9,"vwap":1022},"2026-04-14",46.676,0.291,0.63,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":661,"transactions":9,"vwap":1027},"2026-04-13",46.385,0.425,0.92,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":720,"percent_change":721,"volume":661,"transactions":9,"vwap":1033},"2026-04-10",45.985,45.96,{"date":1035,"open":1032,"high":1032,"low":1032,"close":1032,"change":1036,"percent_change":1037,"volume":661,"transactions":9,"vwap":1032},"2026-04-09",0.346,0.76,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":661,"transactions":9,"vwap":1040},"2026-04-08",45.639,1.276,2.88,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":450,"volume":1049,"transactions":9,"vwap":1046},"2026-04-07",43.9,44.363,43.89,0.022,10200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":645,"volume":1055,"transactions":9,"vwap":1053},"2026-04-06",44.21,44.341,0.212,1400,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":240,"volume":1061,"transactions":9,"vwap":1059},"2026-04-02",43.91,44.129,0.059,8500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":688,"transactions":9,"vwap":1066},"2026-04-01",44.080002,44.060001,44.07,0.426,0.98,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":681,"transactions":9,"vwap":1072},"2026-03-31",42.86,43.644,1.448,3.43,{"date":1076,"open":1077,"high":1077,"low":20,"close":20,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":20},"2026-03-30",42.44,-0.186,-0.44,3300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-27",42.8,42.382,-0.874,-2.02,2500,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":681,"transactions":9,"vwap":1091},"2026-03-26",43.46,43.256,-0.867,-1.96,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":661,"transactions":9,"vwap":1096},"2026-03-25",44.123,0.292,0.67,{"date":1100,"open":1058,"high":1058,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-24",43.831,-0.234,-0.53,5500,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":661,"transactions":9,"vwap":1108},"2026-03-23",44.45,44.064999,0.632,1.46,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":918,"transactions":9,"vwap":1114},"2026-03-20",43.36,43.433,-0.722,-1.64,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":661,"transactions":9,"vwap":1119},"2026-03-19",44.155,-0.144,-0.33,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":661,"transactions":9,"vwap":1124},"2026-03-18",44.299,-0.519,-1.16,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":636,"volume":661,"transactions":9,"vwap":1129},"2026-03-17",44.818,0.126,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":53,"volume":661,"transactions":9,"vwap":1133},"2026-03-16",44.692,0.524,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":700,"transactions":9,"vwap":1138},"2026-03-13",44.66,44.168,-0.316,-0.71,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":661,"transactions":9,"vwap":1143},"2026-03-12",44.484,-0.773,-1.71,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":661,"transactions":9,"vwap":1148},"2026-03-11",45.257,0.004,0.01,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":755,"percent_change":329,"volume":661,"transactions":9,"vwap":1153},"2026-03-10",45.253,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":96,"volume":867,"transactions":9,"vwap":1157},"2026-03-09",44.5,45.384,0.455,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":661,"transactions":9,"vwap":1161},"2026-03-06",44.929,-0.675,-1.48,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":661,"transactions":9,"vwap":1166},"2026-03-05",45.604,-0.277,-0.6,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":661,"transactions":9,"vwap":1171},"2026-03-04",45.881,0.394,0.87,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":661,"transactions":9,"vwap":1176},"2026-03-03",45.487,-0.429,-0.93,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":182,"volume":661,"transactions":9,"vwap":1181},"2026-03-02",45.916,0.079,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":878,"volume":661,"transactions":9,"vwap":1186},"2026-02-27",45.71,45.837,-0.233,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":1194,"volume":810,"transactions":9,"vwap":1191},"2026-02-26",45.92,46.07,45.8,-0.171,-0.37,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":126,"volume":681,"transactions":9,"vwap":1198},"2026-02-25",46.16,46.241,0.356,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":667,"volume":918,"transactions":9,"vwap":1203},"2026-02-24",45.84,45.885,0.416,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":967,"transactions":9,"vwap":1208},"2026-02-23",45.56,45.469,-0.473,-1.03,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":994,"percent_change":1215,"volume":1061,"transactions":9,"vwap":1214},"2026-02-20",45.74,45.942,0.7,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":999,"volume":661,"transactions":9,"vwap":1218},"2026-02-19",45.623,-0.187,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":661,"transactions":9,"vwap":1222},"2026-02-18",45.81,0.348,0.77,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":688,"transactions":9,"vwap":1229},"2026-02-17",45.48,45.53,45.462,0.083,0.18,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":721,"volume":661,"transactions":9,"vwap":1234},"2026-02-13",45.379,-0.024,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":167,"transactions":9,"vwap":1239},"2026-02-12",45.64,45.403,-0.854,-1.85,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":389,"volume":661,"transactions":9,"vwap":1244},"2026-02-11",46.257,0.045,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":661,"transactions":9,"vwap":1248},"2026-02-10",46.212,-0.163,-0.35,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":645,"volume":688,"transactions":9,"vwap":1254},"2026-02-09",46.41,46.375,0.223,{"date":1257,"open":1191,"high":1258,"low":1191,"close":1258,"change":1259,"percent_change":1260,"volume":681,"transactions":9,"vwap":1258},"2026-02-06",46.152,1.058,2.35,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":661,"transactions":9,"vwap":1263},"2026-02-05",45.094002,-0.63,-1.38,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1103,"volume":688,"transactions":9,"vwap":1269},"2026-02-04",45.66,45.724,-0.243,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1087,"transactions":9,"vwap":1276},"2026-02-03",46.15,46.19,45.7,45.967,-0.403,-0.87,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":660,"percent_change":1282,"volume":661,"transactions":9,"vwap":1281},"2026-02-02",46.37,0.65,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1250,"volume":887,"transactions":9,"vwap":1286},"2026-01-30",46.25,46.069,-0.161,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":661,"transactions":9,"vwap":1290},"2026-01-29",46.23,-0.075,-0.16,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":661,"transactions":9,"vwap":1295},"2026-01-28",46.305,0.008,0.02,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":809,"volume":804,"transactions":9,"vwap":1301},"2026-01-27",46.36,46.297,0.171,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1024,"volume":867,"transactions":9,"vwap":1306},"2026-01-26",46.12,46.126,0.287,{"date":1309,"open":1202,"high":1202,"low":1310,"close":1310,"change":1311,"percent_change":191,"volume":167,"transactions":9,"vwap":1310},"2026-01-23",45.839,-0.012,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-22",45.77,45.89,45.851,0.253,0.55,3100,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-21",45.25,45.65,45.598,0.568,1.26,8700,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":661,"transactions":9,"vwap":1330},"2026-01-20",45.029999,-0.92,-2,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":681,"transactions":9,"vwap":1335},"2026-01-16",45.95,-0.026,-0.06,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":16,"volume":167,"transactions":9,"vwap":1342},"2026-01-15",46.02,46.099998,45.976,0.146,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":314,"volume":867,"transactions":9,"vwap":1347},"2026-01-14",45.38,45.83,-0.225,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":720,"percent_change":721,"volume":688,"transactions":9,"vwap":1352},"2026-01-13",46.0099983,46.055,{"date":1354,"open":1191,"high":1355,"low":1191,"close":1355,"change":101,"percent_change":240,"volume":700,"transactions":9,"vwap":1355},"2026-01-12",46.080002,{"date":1357,"open":1340,"high":1340,"low":1340,"close":1340,"change":1015,"percent_change":1358,"volume":681,"transactions":9,"vwap":1340},"2026-01-09",0.46,{"date":1360,"open":1222,"high":1222,"low":1222,"close":1222,"change":1361,"percent_change":1362,"volume":661,"transactions":9,"vwap":1222},"2026-01-08",0.031,0.07,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":988,"volume":661,"transactions":9,"vwap":1365},"2026-01-07",45.779,-0.076,{"date":1368,"open":1369,"high":1315,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":688,"transactions":9,"vwap":1370},"2026-01-06",45.85,45.855,0.197,0.43,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":379,"volume":661,"transactions":9,"vwap":1375},"2026-01-05",45.658,0.273,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":191,"volume":661,"transactions":9,"vwap":1380},"2026-01-02",45.51,45.385,-0.015,{"date":1383,"open":1227,"high":1227,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":681,"transactions":9,"vwap":1384},"2025-12-31",45.4,-0.193,-0.42,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":910,"volume":661,"transactions":9,"vwap":1390},"2025-12-30",45.58,45.593,0.013,{"date":1393,"open":1394,"high":1394,"low":1389,"close":1389,"change":223,"percent_change":1395,"volume":867,"transactions":9,"vwap":1389},"2025-12-29",45.596,-0.22,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1362,"percent_change":1401,"volume":729,"transactions":9,"vwap":1399},"2025-12-26",45.61,45.68,45.6,0.15,{"date":1403,"open":1398,"high":1398,"low":1398,"close":1398,"change":1404,"percent_change":834,"volume":661,"transactions":9,"vwap":1398},"2025-12-24",0.098,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":412,"volume":681,"transactions":9,"vwap":1408},"2025-12-23",45.395,45.512,0.14,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1024,"volume":681,"transactions":9,"vwap":1412},"2025-12-22",45.372,0.286,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":667,"volume":661,"transactions":9,"vwap":1417},"2025-12-19",45.0060005,45.085999,0.406,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":32,"volume":681,"transactions":9,"vwap":1421},"2025-12-18",44.68,0.322,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":661,"transactions":9,"vwap":1426},"2025-12-17",44.79,44.358,-0.501,-1.12,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":191,"volume":700,"transactions":9,"vwap":1432},"2025-12-16",44.83,44.859,44.751,-0.013,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1297,"volume":1441,"transactions":9,"vwap":1439},"2025-12-15",44.9,44.85,44.872,0.007,1600,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":999,"volume":661,"transactions":9,"vwap":1444},"2025-12-12",44.865,-0.183,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":661,"transactions":9,"vwap":1448},"2025-12-11",45.048,0.088,0.2,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1358,"volume":681,"transactions":9,"vwap":1454},"2025-12-10",44.77,44.96,0.204,{"date":1457,"open":1438,"high":1438,"low":1458,"close":1458,"change":1459,"percent_change":101,"volume":167,"transactions":9,"vwap":1458},"2025-12-09",44.756,0.027,{"date":1461,"open":1425,"high":1425,"low":1462,"close":1462,"change":1463,"percent_change":610,"volume":688,"transactions":9,"vwap":1462},"2025-12-08",44.729,-0.079,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1015,"volume":661,"transactions":9,"vwap":1466},"2025-12-05",44.808,0.092,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":389,"volume":681,"transactions":9,"vwap":1471},"2025-12-04",44.73,44.716,0.044,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":258,"volume":661,"transactions":9,"vwap":1475},"2025-12-03",44.672,0.108,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":661,"transactions":9,"vwap":1479},"2025-12-02",44.564,0.118,0.27,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-01",44.52,44.446,-0.104,-0.23,600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":412,"volume":763,"transactions":9,"vwap":1492},"2025-11-28",44.48,44.55,0.138,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":661,"transactions":9,"vwap":1496},"2025-11-26",44.412,0.237,0.54,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":768,"percent_change":1037,"volume":661,"transactions":9,"vwap":1501},"2025-11-25",44.175,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":661,"transactions":9,"vwap":1504},"2025-11-24",43.842,0.655,1.52,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":667,"volume":661,"transactions":9,"vwap":1509},"2025-11-21",43.187,0.39,{"date":1512,"open":602,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":804,"transactions":9,"vwap":1514},"2025-11-20",44.040001,42.797,-0.569,-1.31,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1014,"percent_change":834,"volume":681,"transactions":9,"vwap":1520},"2025-11-19",43.61,43.366,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1140,"volume":867,"transactions":9,"vwap":1525},"2025-11-18",43.37,43.060001,43.269,-0.308,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1178,"volume":700,"transactions":9,"vwap":1530},"2025-11-17",44.0099983,43.577,-0.409,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":429,"volume":681,"transactions":9,"vwap":1535},"2025-11-14",44.19,43.986,0.053,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":688,"transactions":9,"vwap":1540},"2025-11-13",44.37,43.933,-0.611,-1.37,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":909,"percent_change":1548,"volume":700,"transactions":9,"vwap":1546},"2025-11-12",44.54,44.544,44.53,0.04,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1404,"percent_change":834,"volume":661,"transactions":9,"vwap":1551},"2025-11-11",44.528,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":661,"transactions":9,"vwap":1554},"2025-11-10",44.43,0.615,1.4,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":389,"volume":763,"transactions":9,"vwap":1560},"2025-11-07",43.56,43.815,0.043,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":941,"transactions":9,"vwap":1566},"2025-11-06",43.97,43.99,43.772,-0.518,-1.17,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":681,"transactions":9,"vwap":1572},"2025-11-05",44.17,44.29,0.235,0.53,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":329,"percent_change":1579,"volume":661,"transactions":9,"vwap":1578},"2025-11-04",44.15,44.055,-0.65,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1548,"percent_change":886,"volume":661,"transactions":9,"vwap":1583},"2025-11-03",44.27,44.345,{"date":1585,"open":1052,"high":1586,"low":1052,"close":1586,"change":1587,"percent_change":213,"volume":661,"transactions":9,"vwap":1586},"2025-10-31",44.305,0.161,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1194,"volume":1055,"transactions":9,"vwap":1592},"2025-10-30",44.22,44.32,44.144,-0.164,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":661,"transactions":9,"vwap":1596},"2025-10-29",44.308,-0.087,-0.2,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":101,"percent_change":1409,"volume":661,"transactions":9,"vwap":1601},"2025-10-28",44.395,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1215,"volume":1055,"transactions":9,"vwap":1605},"2025-10-27",44.26,44.335,0.309,{"date":1608,"open":1609,"high":1610,"low":1529,"close":1611,"change":1612,"percent_change":1574,"volume":1049,"transactions":9,"vwap":1611},"2025-10-24",44.049999,44.096001,44.026001,0.232,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":681,"transactions":9,"vwap":1616},"2025-10-23",43.76,43.794,0.242,0.56,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":680,"volume":763,"transactions":9,"vwap":1623},"2025-10-22",43.7,43.48,43.552,-0.218,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":101,"percent_change":1409,"volume":661,"transactions":9,"vwap":1628},"2025-10-21",43.78,43.77,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1061,"transactions":9,"vwap":1632},"2025-10-20",43.55,43.71,0.473,1.09,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":152,"volume":661,"transactions":9,"vwap":1637},"2025-10-17",43.237,0.316,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-16",43.29,42.921,-0.301,-0.7,900,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":834,"volume":1650,"transactions":9,"vwap":1648},"2025-10-15",43.222,0.095,0,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":661,"transactions":9,"vwap":1653},"2025-10-14",43.127,-0.052,-0.12,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":661,"transactions":9,"vwap":1658},"2025-10-13",43.179,0.752,1.77,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-10",43.64,42.427,-1.121,-2.57,6000,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1291,"percent_change":988,"volume":661,"transactions":9,"vwap":1670},"2025-10-09",43.548,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":855,"volume":1650,"transactions":9,"vwap":1673},"2025-10-08",43.623,0.216,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":661,"transactions":9,"vwap":1677},"2025-10-07",43.407,-0.121,-0.28,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":661,"transactions":9,"vwap":1683},"2025-10-06",43.54,43.528,0.148,0.34,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1548,"percent_change":886,"volume":681,"transactions":9,"vwap":1688},"2025-10-03",43.38,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":450,"volume":661,"transactions":9,"vwap":1691},"2025-10-02",43.34,0.021,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":116,"volume":681,"transactions":9,"vwap":1696},"2025-10-01",43.033001,43.319,0.106,{"date":1699,"open":1524,"high":1700,"low":1524,"close":1700,"change":1701,"percent_change":1702,"volume":867,"transactions":9,"vwap":1700},"2025-09-30",43.213,0.113,0.26,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1343,"percent_change":1685,"volume":681,"transactions":9,"vwap":1705},"2025-09-29",43.099998,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":379,"volume":763,"transactions":9,"vwap":1709},"2025-09-26",42.75,42.954,0.257,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1250,"volume":688,"transactions":9,"vwap":1714},"2025-09-25",42.17,42.697,-0.152,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":694,"volume":661,"transactions":9,"vwap":1718},"2025-09-24",42.849,-0.063,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":681,"transactions":9,"vwap":1723},"2025-09-23",42.9,42.912,-0.169,-0.39,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":700,"transactions":9,"vwap":1730},"2025-09-22",42.945,43.09,43.081001,0.125,0.29,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":121,"volume":867,"transactions":9,"vwap":1736},"2025-09-19",42.94,42.956,42.82,0.172,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":841,"volume":661,"transactions":9,"vwap":1741},"2025-09-18",42.784,0.199,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":223,"volume":681,"transactions":9,"vwap":1746},"2025-09-17",42.57,42.585,-0.041,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":591,"percent_change":721,"volume":661,"transactions":9,"vwap":1750},"2025-09-16",42.626,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":182,"volume":661,"transactions":9,"vwap":1753},"2025-09-15",42.646,0.071,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":885,"percent_change":389,"volume":1759,"transactions":9,"vwap":1758},"2025-09-12",42.62,42.575,700,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1574,"volume":681,"transactions":9,"vwap":1763},"2025-09-11",42.47,42.533,0.226,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":834,"volume":661,"transactions":9,"vwap":1767},"2025-09-10",42.307,0.091,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":257,"percent_change":1732,"volume":661,"transactions":9,"vwap":1771},"2025-09-09",42.216,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":412,"volume":1759,"transactions":9,"vwap":1775},"2025-09-08",42.09,42.092999,0.131,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":404,"volume":661,"transactions":9,"vwap":1779},"2025-09-05",41.962,-0.102,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":688,"transactions":9,"vwap":1783},"2025-09-04",42.063999,0.314,0.75,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":855,"volume":681,"transactions":9,"vwap":1789},"2025-09-03",41.64,41.75,0.209,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":322,"volume":661,"transactions":9,"vwap":1793},"2025-09-02",41.541,-0.247,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1102,"percent_change":1798,"volume":681,"transactions":9,"vwap":1797},"2025-08-29",41.788,-0.56,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":412,"volume":661,"transactions":9,"vwap":1802},"2025-08-28",41.925,42.021999,0.129,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1015,"volume":661,"transactions":9,"vwap":1806},"2025-08-27",41.893,0.087,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":397,"volume":661,"transactions":9,"vwap":1810},"2025-08-26",41.806,0.136,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1395,"volume":661,"transactions":9,"vwap":1815},"2025-08-25",41.77,41.67,-0.091,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":661,"transactions":9,"vwap":1819},"2025-08-22",41.761,0.586,1.42,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1386,"volume":661,"transactions":9,"vwap":1824},"2025-08-21",41.175,-0.172,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":947,"percent_change":988,"volume":661,"transactions":9,"vwap":1828},"2025-08-20",41.347,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":661,"transactions":9,"vwap":1831},"2025-08-19",41.418,-0.215,-0.52,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":827,"volume":661,"transactions":9,"vwap":1836},"2025-08-18",41.633,0.046,{"date":1839,"open":1815,"high":1840,"low":1841,"close":1841,"change":1780,"percent_change":404,"volume":688,"transactions":9,"vwap":1841},"2025-08-15",41.76,41.587,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":480,"volume":661,"transactions":9,"vwap":1845},"2025-08-14",41.585,41.689,0.032,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1481,"volume":661,"transactions":9,"vwap":1849},"2025-08-13",41.657,0.114,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1784,"percent_change":1037,"volume":661,"transactions":9,"vwap":1854},"2025-08-12",41.5,41.543,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1337,"percent_change":694,"volume":1859,"transactions":9,"vwap":1858},"2025-08-11",41.335,41.229,2400,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1215,"volume":661,"transactions":9,"vwap":1862},"2025-08-08",41.289,0.289,{"date":1865,"open":574,"high":574,"low":574,"close":574,"change":1866,"percent_change":471,"volume":661,"transactions":9,"vwap":574},"2025-08-07",-0.037,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":769,"volume":1650,"transactions":9,"vwap":1869},"2025-08-06",41.036999,0.276,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1250,"volume":661,"transactions":9,"vwap":1873},"2025-08-05",40.761,-0.145,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":661,"transactions":9,"vwap":1877},"2025-08-04",40.906,0.584,1.45,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1265,"volume":661,"transactions":9,"vwap":1882},"2025-08-01",40.322,-0.565,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":699,"percent_change":1487,"volume":661,"transactions":9,"vwap":1886},"2025-07-31",40.887,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":443,"volume":661,"transactions":9,"vwap":1889},"2025-07-30",40.981,-0.017,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":198,"percent_change":988,"volume":681,"transactions":9,"vwap":1893},"2025-07-29",40.998,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1361,"percent_change":480,"volume":661,"transactions":9,"vwap":1896},"2025-07-28",41.068001,{"date":1898,"open":1869,"high":1869,"low":1869,"close":1869,"change":827,"percent_change":1481,"volume":661,"transactions":9,"vwap":1869},"2025-07-25",{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1459,"percent_change":1362,"volume":661,"transactions":9,"vwap":1901},"2025-07-24",40.927,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1024,"volume":1488,"transactions":9,"vwap":1905},"2025-07-23",40.25,40.9,0.258,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1231,"volume":1488,"transactions":9,"vwap":1910},"2025-07-22",40.547,40.642,40.5,0.072,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":885,"percent_change":389,"volume":1918,"transactions":9,"vwap":1917},"2025-07-21",40.07,40.74,40.57,2900,{"date":1920,"open":1911,"high":1921,"low":1911,"close":1922,"change":1692,"percent_change":450,"volume":1923,"transactions":9,"vwap":1922},"2025-07-18",40.55,40.528,2300,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":661,"transactions":9,"vwap":1927},"2025-07-17",40.37,40.507,0.207,0.51,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1850,"percent_change":636,"volume":681,"transactions":9,"vwap":1933},"2025-07-16",40.19,40.3,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":909,"percent_change":1548,"volume":681,"transactions":9,"vwap":1937},"2025-07-15",40.17,40.186,{"date":1939,"open":1940,"high":1940,"low":1936,"close":1936,"change":1297,"percent_change":450,"volume":681,"transactions":9,"vwap":1936},"2025-07-14",40.18,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1650,"percent_change":1650,"volume":661,"transactions":9,"vwap":1943},"2025-07-11",40.15,{"date":1945,"open":1943,"high":1943,"low":1943,"close":1943,"change":1946,"percent_change":886,"volume":661,"transactions":9,"vwap":1943},"2025-07-10",0.038,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":886,"percent_change":834,"volume":688,"transactions":9,"vwap":1950},"2025-07-09",40.09,40.112,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":182,"volume":661,"transactions":9,"vwap":1953},"2025-07-08",40.021999,0.067,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":694,"volume":681,"transactions":9,"vwap":1958},"2025-07-07",39.96,39.955,-0.061,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1732,"volume":681,"transactions":9,"vwap":1963},"2025-07-03",39.982,40.015999,0.116,{"date":1966,"open":1967,"high":1968,"low":141,"close":1968,"change":1969,"percent_change":182,"volume":930,"transactions":9,"vwap":1968},"2025-07-02",39.84,39.9,0.069,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":721,"volume":867,"transactions":9,"vwap":1973},"2025-07-01",39.77,39.831,-0.019,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1731,"percent_change":412,"volume":879,"transactions":9,"vwap":1978},"2025-06-30",39.762,39.85,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1481,"volume":700,"transactions":9,"vwap":1982},"2025-06-27",39.72,39.725,39.71,0.105,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1618,"volume":688,"transactions":9,"vwap":1988},"2025-06-26",39.57,39.62,0.221,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1650,"percent_change":1650,"volume":661,"transactions":9,"vwap":1992},"2025-06-25",39.399,{"date":1994,"open":1992,"high":1992,"low":1992,"close":1992,"change":1995,"percent_change":249,"volume":867,"transactions":9,"vwap":1992},"2025-06-24",0.363,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":681,"transactions":9,"vwap":1998},"2025-06-23",39.035999,0.374,0.97,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":681,"transactions":9,"vwap":2004},"2025-06-20",38.89,38.662,-0.053,-0.14,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":-6,"volume":661,"transactions":9,"vwap":2009},"2025-06-18",38.715,-0.001,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1833,"volume":828,"transactions":9,"vwap":2015},"2025-06-17",38.881,38.92,38.716,-0.201,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2000,"volume":1441,"transactions":9,"vwap":2021},"2025-06-16",38.93,38.888,38.917,0.372,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":661,"transactions":9,"vwap":2025},"2025-06-13",38.545,-0.287,-0.74,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1969,"percent_change":1231,"volume":688,"transactions":9,"vwap":2032},"2025-06-12",39.11,38.83,38.832,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":223,"volume":661,"transactions":9,"vwap":2035},"2025-06-11",38.763,-0.039,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":397,"volume":661,"transactions":9,"vwap":2039},"2025-06-10",38.802,0.127,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":885,"percent_change":827,"volume":661,"transactions":9,"vwap":2043},"2025-06-09",38.675,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":1029,"volume":804,"transactions":9,"vwap":2047},"2025-06-06",38.58,38.633,0.351,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":661,"transactions":9,"vwap":2051},"2025-06-05",38.282,-0.174,-0.45,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1362,"volume":661,"transactions":9,"vwap":2056},"2025-06-04",38.456,0.026,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1318,"volume":661,"transactions":9,"vwap":2060},"2025-06-03",38.43,0.211,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1701,"percent_change":2065,"volume":661,"transactions":9,"vwap":2064},"2025-06-02",38.219,0.3,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1231,"volume":661,"transactions":9,"vwap":2068},"2025-05-30",38.106,0.068,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1481,"volume":1087,"transactions":9,"vwap":2074},"2025-05-29",38.07,38.02,38.037998,0.101,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":755,"percent_change":2080,"volume":661,"transactions":9,"vwap":2079},"2025-05-28",37.97,37.937,-0.34,{"date":2082,"open":2072,"high":2072,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":661,"transactions":9,"vwap":2083},"2025-05-27",38.068001,0.701,1.88,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":879,"transactions":9,"vwap":2089},"2025-05-23",37.2,37.367,-0.241,-0.64,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":191,"volume":661,"transactions":9,"vwap":2094},"2025-05-22",37.608,-0.011,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":1126,"volume":681,"transactions":9,"vwap":2098},"2025-05-21",37.619,-0.442,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":988,"volume":661,"transactions":9,"vwap":2102},"2025-05-20",38.061001,-0.066,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":1692,"percent_change":101,"volume":681,"transactions":9,"vwap":2107},"2025-05-19",38.075001,38.127,{"date":2109,"open":2068,"high":2068,"low":2068,"close":2068,"change":2110,"percent_change":1498,"volume":661,"transactions":9,"vwap":2068},"2025-05-16",0.203,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1130,"percent_change":397,"volume":681,"transactions":9,"vwap":2114},"2025-05-15",37.85,37.903,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1440,"percent_change":1297,"volume":661,"transactions":9,"vwap":2117},"2025-05-14",37.777,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":1946,"percent_change":389,"volume":661,"transactions":9,"vwap":2120},"2025-05-13",37.77,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":661,"transactions":9,"vwap":2124},"2025-05-12",37.759,37.732,0.321,0.86,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":715,"percent_change":480,"volume":661,"transactions":9,"vwap":2129},"2025-05-09",37.411,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":902,"volume":661,"transactions":9,"vwap":2133},"2025-05-08",37.45,37.382,0.156,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":116,"volume":661,"transactions":9,"vwap":2137},"2025-05-07",37.226,0.093,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":370,"percent_change":275,"volume":661,"transactions":9,"vwap":2142},"2025-05-06",37.15,37.133,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1959,"percent_change":1292,"volume":681,"transactions":9,"vwap":2146},"2025-05-05",37.33,37.243,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":600,"volume":828,"transactions":9,"vwap":2150},"2025-05-02",37.13,37.304,0.329,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":808,"percent_change":855,"volume":681,"transactions":9,"vwap":2155},"2025-05-01",37.07,36.975,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":106,"volume":2162,"transactions":9,"vwap":2159},"2025-04-30",36.64,36.79,36.57,-0.002,3000,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":855,"volume":1759,"transactions":9,"vwap":2166},"2025-04-29",36.78,36.792,0.182,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":1182,"percent_change":834,"volume":167,"transactions":9,"vwap":2171},"2025-04-28",36.405,36.61,36.36,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":1497,"percent_change":1282,"volume":867,"transactions":9,"vwap":2176},"2025-04-25",36.43,36.531,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":17,"percent_change":2181,"volume":810,"transactions":9,"vwap":2180},"2025-04-24",36.13,36.294,1.74,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-04-23",35.86,35.674,0.628,1.79,2800,{"date":173,"open":169,"high":169,"low":169,"close":169,"change":1650,"percent_change":1650,"volume":661,"transactions":9,"vwap":169}]